103.29
-7.15(-6.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 108.55 | 103.29 | 103.29 | 109.85 | 102.12 | 2.52M |
| January 13, 2026 | 99.14 | 110.44 | 110.44 | 113.98 | 99.14 | 9.13M |
| January 12, 2026 | 96.97 | 99.14 | 99.14 | 99.75 | 95.3 | 310,098 |
| January 09, 2026 | 96.8 | 95.48 | 95.48 | 97.77 | 95.05 | 192,479 |
| January 08, 2026 | 98.15 | 96.7 | 96.7 | 100 | 95.51 | 248,947 |
| January 07, 2026 | 99.79 | 97.95 | 97.95 | 100.19 | 97.2 | 243,453 |
| January 06, 2026 | 98.15 | 100.07 | 100.07 | 101.9 | 98.15 | 310,818 |
| January 05, 2026 | 101 | 98.54 | 98.54 | 102.09 | 98.31 | 219,483 |
| January 02, 2026 | 102 | 101.32 | 101.32 | 102 | 100.31 | 150,403 |
| January 01, 2026 | 99.28 | 101.14 | 101.14 | 102.4 | 99.1 | 202,130 |
| December 31, 2025 | 98.6 | 98.84 | 98.84 | 99.81 | 98.29 | 123,340 |
| December 30, 2025 | 100.4 | 98.61 | 98.61 | 100.4 | 98.05 | 155,872 |
| December 29, 2025 | 101.78 | 98.56 | 98.56 | 101.78 | 98.36 | 210,806 |
| December 26, 2025 | 102.47 | 101.78 | 101.78 | 104.79 | 101 | 243,001 |
| December 24, 2025 | 103.6 | 101.67 | 101.67 | 104.1 | 101.15 | 146,751 |
| December 23, 2025 | 101.79 | 104.41 | 104.41 | 105.82 | 101.38 | 408,414 |
| December 22, 2025 | 98.05 | 101.79 | 101.79 | 103.7 | 98.05 | 634,078 |
| December 19, 2025 | 94.35 | 97.73 | 97.73 | 102.5 | 94.07 | 1.28M |
| December 18, 2025 | 96.15 | 94.26 | 94.26 | 96.15 | 93.7 | 137,366 |
| December 17, 2025 | 95.8 | 95.19 | 95.19 | 96.72 | 94.4 | 173,153 |
| December 16, 2025 | 97 | 95.82 | 95.82 | 97.3 | 95.4 | 127,961 |
| December 15, 2025 | 95.06 | 97.11 | 97.11 | 99.19 | 94.92 | 316,165 |
| December 12, 2025 | 95.96 | 94.97 | 94.97 | 96.33 | 94.44 | 255,962 |
| December 11, 2025 | 96.7 | 95.47 | 95.47 | 97.16 | 94.92 | 240,786 |
| December 10, 2025 | 98.7 | 96.98 | 96.98 | 100.49 | 96.1 | 205,421 |
| December 09, 2025 | 96.5 | 97.94 | 97.94 | 98.88 | 92 | 335,169 |
| December 08, 2025 | 98 | 95.3 | 95.3 | 98 | 93.55 | 471,061 |
| December 05, 2025 | 98 | 96.86 | 96.86 | 98.85 | 96.4 | 138,622 |
| December 04, 2025 | 97.5 | 98.7 | 98.7 | 99.5 | 97.5 | 101,341 |
| December 03, 2025 | 99.09 | 97.65 | 97.65 | 99.1 | 97.35 | 124,798 |
| December 02, 2025 | 100.4 | 98.83 | 98.83 | 100.4 | 97.5 | 136,469 |
| December 01, 2025 | 100.9 | 99.8 | 99.8 | 101.43 | 99.3 | 127,520 |
| November 28, 2025 | 99.75 | 99.89 | 99.89 | 100.55 | 98.62 | 161,196 |
| November 27, 2025 | 102.2 | 99.75 | 99.75 | 102.78 | 99.12 | 225,096 |
| November 26, 2025 | 99.5 | 102.2 | 102.2 | 102.5 | 99.3 | 325,866 |
| November 25, 2025 | 97 | 100.11 | 100.11 | 101.3 | 94.23 | 584,199 |
| November 24, 2025 | 100.69 | 96.09 | 96.09 | 101.67 | 95.65 | 1.18M |
| November 21, 2025 | 104.52 | 101.14 | 101.14 | 104.87 | 100 | 512,262 |
| November 19, 2025 | 108.45 | 106.26 | 106.26 | 109.25 | 105.6 | 396,953 |
| November 18, 2025 | 108.37 | 108.42 | 108.42 | 110.39 | 108.05 | 172,569 |
| November 17, 2025 | 108.72 | 108.26 | 108.26 | 111.61 | 107.81 | 440,671 |
| November 14, 2025 | 110.91 | 108.84 | 108.84 | 111.84 | 108 | 328,679 |
| November 13, 2025 | 111.9 | 110.7 | 110.7 | 114.9 | 110.01 | 429,199 |
| November 12, 2025 | 113.3 | 111.75 | 111.75 | 113.85 | 111.1 | 197,181 |
| November 11, 2025 | 114.8 | 112.19 | 112.19 | 114.98 | 111.55 | 233,598 |
| November 10, 2025 | 114.39 | 114.29 | 114.29 | 117.1 | 113.45 | 265,942 |
| November 07, 2025 | 114.22 | 114.36 | 114.36 | 116 | 112.5 | 204,752 |
| November 06, 2025 | 114.75 | 113.99 | 113.99 | 116.01 | 113.2 | 284,763 |
| November 04, 2025 | 119.6 | 114.99 | 114.73 | 119.79 | 113.35 | 469,799 |
| November 03, 2025 | 118.76 | 119.03 | 119.03 | 121.5 | 118.31 | 235,070 |
| October 31, 2025 | 119.45 | 118.29 | 118.29 | 119.75 | 117.9 | 200,044 |
| October 30, 2025 | 119.71 | 118.97 | 118.97 | 120.9 | 118.5 | 230,031 |
| October 29, 2025 | 120.9 | 119.49 | 119.49 | 121.3 | 119 | 275,000 |
| October 28, 2025 | 121.3 | 119.66 | 119.66 | 121.7 | 119.44 | 282,586 |
| October 27, 2025 | 123.7 | 120.34 | 120.34 | 124.9 | 119.73 | 351,720 |
| October 24, 2025 | 121.9 | 123.02 | 123.02 | 126.72 | 121.3 | 811,246 |
| October 23, 2025 | 122.51 | 121.02 | 121.02 | 122.85 | 120.4 | 152,193 |
| October 21, 2025 | 122.7 | 122.36 | 122.36 | 123.5 | 121.7 | 123,129 |
| October 20, 2025 | 120.03 | 120.81 | 120.81 | 122.37 | 120.03 | 211,681 |
| October 17, 2025 | 122.45 | 120.62 | 120.62 | 122.9 | 119.1 | 371,673 |